Commercial Vehicle Group, Inc. CVGI
NASDAQ · United States · Producer Manufacturing
$2.96+0.02 (+0.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.95 | +0.85% | $2.93 | $3.00 | $2.92 | 22.74K |
| 2026-09-30 | $2.93 | -1.01% | $2.96 | $2.99 | $2.86 | 251.20K |
| 2026-09-29 | $2.96 | 0.00% | $2.97 | $3.02 | $2.95 | 136.40K |
| 2026-09-28 | $2.96 | -0.67% | $2.94 | $3.04 | $2.94 | 287.50K |
| 2026-09-25 | $2.98 | -1.00% | $3.03 | $3.04 | $2.95 | 181.30K |
| 2026-09-24 | $3.01 | -0.66% | $3.03 | $3.04 | $2.95 | 199.50K |
| 2026-09-23 | $3.03 | 0.00% | $3.03 | $3.10 | $2.95 | 244.20K |
| 2026-09-22 | $3.03 | +1.34% | $3.00 | $3.06 | $2.96 | 345.50K |
| 2026-09-21 | $2.99 | +2.05% | $2.97 | $3.04 | $2.92 | 256.60K |
| 2026-09-18 | $2.93 | -1.35% | $2.96 | $2.98 | $2.91 | 469.10K |
| 2026-09-17 | $2.97 | -2.94% | $3.10 | $3.15 | $2.97 | 294.00K |
| 2026-09-16 | $3.06 | +3.03% | $2.98 | $3.11 | $2.98 | 332.30K |
| 2026-09-15 | $2.97 | -5.11% | $3.13 | $3.13 | $2.95 | 219.10K |
| 2026-09-14 | $3.13 | -1.26% | $3.13 | $3.19 | $3.10 | 187.50K |
| 2026-09-11 | $3.17 | +2.59% | $3.13 | $3.20 | $3.13 | 259.90K |
| 2026-09-10 | $3.09 | +1.64% | $3.01 | $3.11 | $3.00 | 186.50K |
| 2026-09-09 | $3.04 | -4.10% | $3.18 | $3.21 | $3.00 | 217.00K |
| 2026-09-08 | $3.17 | -2.16% | $3.25 | $3.31 | $3.17 | 276.10K |
| 2026-09-04 | $3.24 | +4.52% | $3.10 | $3.27 | $3.08 | 189.20K |
| 2026-09-03 | $3.10 | -0.96% | $3.15 | $3.18 | $3.07 | 252.00K |
| 2026-09-02 | $3.13 | +1.29% | $3.12 | $3.20 | $3.10 | 180.70K |
| 2026-09-01 | $3.09 | -0.32% | $3.07 | $3.16 | $3.05 | 232.90K |
| 2026-08-31 | $3.10 | -0.64% | $3.11 | $3.16 | $3.04 | 298.40K |
| 2026-08-28 | $3.12 | -1.89% | $3.16 | $3.20 | $3.10 | 153.00K |
| 2026-08-27 | $3.18 | +3.92% | $3.07 | $3.18 | $3.00 | 181.70K |
| 2026-08-26 | $3.06 | -0.97% | $3.09 | $3.11 | $3.02 | 245.50K |
| 2026-08-25 | $3.09 | +0.98% | $3.08 | $3.12 | $3.02 | 203.70K |
| 2026-08-24 | $3.06 | -4.67% | $3.20 | $3.20 | $3.06 | 433.80K |
| 2026-08-21 | $3.21 | +2.88% | $3.15 | $3.23 | $3.06 | 187.40K |
| 2026-08-20 | $3.12 | 0.00% | $3.11 | $3.14 | $3.07 | 286.40K |
| 2026-08-19 | $3.12 | -4.88% | $3.30 | $3.32 | $3.10 | 401.40K |
| 2026-08-18 | $3.28 | -3.24% | $3.36 | $3.36 | $3.20 | 240.20K |
| 2026-08-17 | $3.39 | +3.99% | $3.26 | $3.44 | $3.21 | 322.20K |
| 2026-08-14 | $3.26 | +1.87% | $3.20 | $3.30 | $3.14 | 522.70K |
| 2026-08-13 | $3.20 | +1.59% | $3.20 | $3.25 | $3.13 | 308.60K |
| 2026-08-12 | $3.15 | -5.12% | $3.30 | $3.32 | $3.13 | 587.30K |
| 2026-08-11 | $3.32 | +0.30% | $3.35 | $3.39 | $3.07 | 909.90K |
| 2026-08-10 | $3.31 | -8.82% | $3.75 | $3.75 | $3.30 | 1.07M |
| 2026-08-07 | $3.63 | -0.27% | $3.70 | $3.74 | $3.61 | 427.90K |
| 2026-08-06 | $3.64 | -4.21% | $3.76 | $3.87 | $3.62 | 991.10K |
| 2026-08-05 | $3.80 | -2.31% | $3.92 | $3.99 | $3.67 | 923.30K |
| 2026-08-04 | $3.89 | -15.25% | $4.80 | $4.88 | $3.83 | 1.14M |
| 2026-08-03 | $4.59 | +1.32% | $4.56 | $4.67 | $4.42 | 635.90K |
| 2026-07-31 | $4.53 | +4.38% | $4.38 | $4.63 | $4.28 | 534.10K |
| 2026-07-30 | $4.34 | 0.00% | $4.38 | $4.49 | $4.30 | 370.20K |
| 2026-07-29 | $4.34 | -3.12% | $4.49 | $4.52 | $4.28 | 341.40K |
| 2026-07-28 | $4.48 | -1.32% | $4.52 | $4.58 | $4.31 | 341.80K |
| 2026-07-27 | $4.54 | -1.73% | $4.67 | $4.81 | $4.42 | 218.10K |
| 2026-07-24 | $4.62 | -0.65% | $4.66 | $4.75 | $4.55 | 291.10K |
| 2026-07-23 | $4.65 | -2.52% | $4.73 | $4.77 | $4.47 | 324.40K |
| 2026-07-22 | $4.77 | -2.25% | $4.82 | $4.93 | $4.67 | 232.20K |
| 2026-07-21 | $4.88 | +9.42% | $4.47 | $4.90 | $4.46 | 530.80K |
| 2026-07-20 | $4.46 | -1.55% | $4.59 | $4.69 | $4.44 | 304.10K |
| 2026-07-17 | $4.53 | -3.41% | $4.59 | $4.71 | $4.42 | 302.80K |
| 2026-07-16 | $4.69 | -2.09% | $4.74 | $4.74 | $4.57 | 184.40K |
| 2026-07-15 | $4.79 | -0.42% | $4.93 | $4.93 | $4.72 | 248.20K |
| 2026-07-14 | $4.81 | -2.04% | $4.99 | $5.13 | $4.75 | 276.00K |
| 2026-07-13 | $4.91 | +1.03% | $4.83 | $5.04 | $4.75 | 362.90K |
| 2026-07-10 | $4.86 | -3.95% | $5.08 | $5.14 | $4.85 | 234.90K |
| 2026-07-09 | $5.06 | +4.12% | $4.92 | $5.18 | $4.87 | 320.50K |
| 2026-07-08 | $4.86 | -0.41% | $4.81 | $4.94 | $4.71 | 415.70K |
| 2026-07-07 | $4.88 | +6.32% | $4.69 | $4.89 | $4.60 | 431.90K |
| 2026-07-06 | $4.59 | +4.32% | $4.60 | $4.74 | $4.26 | 374.40K |
| 2026-07-02 | $4.40 | -9.28% | $4.86 | $5.23 | $4.39 | 529.40K |
| 2026-07-01 | $4.85 | +4.98% | $4.63 | $4.91 | $4.48 | 430.90K |
| 2026-06-30 | $4.62 | 0.00% | $4.66 | $4.75 | $4.54 | 568.00K |
| 2026-06-29 | $4.62 | +2.44% | $4.51 | $4.76 | $4.29 | 813.90K |
| 2026-06-26 | $4.51 | -4.85% | $4.71 | $4.94 | $4.50 | 5.40M |
| 2026-06-25 | $4.74 | +2.82% | $4.63 | $4.84 | $4.63 | 440.80K |
| 2026-06-24 | $4.61 | -2.54% | $4.72 | $4.74 | $4.37 | 433.00K |
| 2026-06-23 | $4.73 | -0.42% | $4.62 | $4.82 | $4.55 | 410.80K |
| 2026-06-22 | $4.75 | -1.86% | $4.80 | $4.91 | $4.65 | 398.80K |
| 2026-06-18 | $4.84 | -8.51% | $5.26 | $5.28 | $4.72 | 673.40K |
| 2026-06-17 | $5.29 | +2.12% | $5.17 | $5.48 | $5.13 | 413.60K |
| 2026-06-16 | $5.18 | +0.39% | $5.17 | $5.36 | $5.14 | 258.70K |
| 2026-06-15 | $5.16 | -4.44% | $5.43 | $5.64 | $5.07 | 312.50K |
| 2026-06-12 | $5.40 | +6.51% | $5.22 | $5.49 | $5.12 | 354.60K |
| 2026-06-11 | $5.07 | +2.63% | $5.04 | $5.13 | $4.85 | 512.20K |
| 2026-06-10 | $4.94 | -4.26% | $5.03 | $5.08 | $4.87 | 263.80K |
| 2026-06-09 | $5.16 | +1.57% | $5.07 | $5.38 | $4.85 | 435.40K |
| 2026-06-08 | $5.08 | +6.72% | $4.88 | $5.11 | $4.83 | 336.50K |
| 2026-06-05 | $4.76 | -13.77% | $5.41 | $5.42 | $4.69 | 496.50K |
| 2026-06-04 | $5.52 | -4.50% | $5.75 | $5.83 | $5.51 | 348.60K |
| 2026-06-03 | $5.78 | +4.33% | $5.50 | $5.88 | $5.40 | 633.90K |
| 2026-06-02 | $5.54 | +7.99% | $5.14 | $5.60 | $5.05 | 682.10K |
| 2026-06-01 | $5.13 | -0.39% | $5.09 | $5.18 | $5.03 | 326.60K |
| 2026-05-29 | $5.15 | -1.90% | $5.24 | $5.28 | $5.05 | 260.70K |
| 2026-05-28 | $5.25 | -0.76% | $5.28 | $5.37 | $5.19 | 259.50K |
| 2026-05-27 | $5.29 | +1.93% | $5.19 | $5.46 | $5.18 | 493.30K |
| 2026-05-26 | $5.19 | +4.43% | $5.06 | $5.32 | $5.05 | 649.60K |